VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, January 17th, 2025

$ 109.70

+0.95 +0.87%

Open: 109.74
High: 109.94
Low: 109.38
Volume: 240,543
Previous Close on Thursday, January 16th, 2025

$ 108.75

+0.42 +0.39%

Open: 108.28
High: 108.90
Low: 107.86
Volume: 159,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 109.74 109.94 109.38 109.70 240,543 +0.95 +0.87
2025-01-16 108.28 108.90 107.86 108.75 159,667 +0.42 +0.39
2025-01-15 108.59 108.81 108.05 108.33 478,682 +1.51 +1.41
2025-01-14 106.25 106.92 105.89 106.82 485,826 +1.04 +0.98
2025-01-13 104.63 105.80 104.58 105.78 343,936 +0.76 +0.72
2025-01-10 105.72 105.91 104.88 105.02 523,078 -1.43 -1.34
2025-01-08 106.43 106.53 105.45 106.45 1,641,696 -0.30 -0.28
2025-01-07 107.48 107.97 106.41 106.75 281,588 -0.32 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.94
On 2025-01-17		 104.58
On 2025-01-13		 4.68 4.46 105.80
On 2025-01-13		 105.80
On 2025-01-13		 0.00 107.88
10D 109.94
On 2025-01-17		 104.58
On 2025-01-13		 4.24 4.02 108.23
On 2025-01-06		 104.58
On 2025-01-13		 -3.37 107.12
20D 109.94
On 2025-01-17		 103.81
On 2024-12-20		 2.06 1.91 108.19
On 2024-12-18		 103.81
On 2024-12-20		 -4.05 106.42
WTD 109.94
On 2025-01-17		 104.58
On 2025-01-13		 4.68 4.46 105.80
On 2025-01-13		 105.80
On 2025-01-13		 0.00 107.88
MTD 109.94
On 2025-01-17		 104.58
On 2025-01-13		 4.09 3.87 108.23
On 2025-01-06		 104.58
On 2025-01-13		 -3.37 106.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

109.70 +0.95 +0.87 240,543